9,100€
Echtzeit-Aktienkurs Grupo Supervielle S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Supervielle S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,08 | 9,13 | 9,08 | 9,10 | -0,55% | - |
| 03.07.2025 | 9,00 | 9,25 | 9,00 | 9,15 | 3,39% | - |
| 02.07.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -1,67% | 332,00 |
| 01.07.2025 | 9,00 | 9,15 | 8,85 | 9,00 | 4,65% | - |
| 30.06.2025 | 9,60 | 9,60 | 8,60 | 8,60 | -8,02% | 2.008,00 |
| 27.06.2025 | 9,48 | 9,50 | 9,25 | 9,35 | -1,06% | - |
| 26.06.2025 | 9,50 | 9,70 | 9,40 | 9,45 | -0,26% | - |
| 25.06.2025 | 9,63 | 9,88 | 9,48 | 9,48 | 1,88% | - |
| 24.06.2025 | 9,25 | 9,30 | 9,25 | 9,30 | 3,91% | 160,00 |
| 23.06.2025 | 9,45 | 9,45 | 8,95 | 8,95 | -7,25% | 370,00 |
| 20.06.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 2,39% | 216,00 |
| 19.06.2025 | 9,50 | 9,53 | 9,43 | 9,43 | -1,05% | - |
| 18.06.2025 | 9,65 | 9,85 | 9,50 | 9,53 | -1,80% | - |
| 17.06.2025 | 9,50 | 9,70 | 9,50 | 9,70 | 0,52% | 403,00 |
| 16.06.2025 | 10,00 | 10,00 | 9,65 | 9,65 | -2,53% | 258,00 |
| 13.06.2025 | 10,50 | 10,60 | 9,90 | 9,90 | -5,26% | 600,00 |
| 12.06.2025 | 10,25 | 10,45 | 10,10 | 10,45 | -3,24% | - |
| 11.06.2025 | 11,40 | 11,40 | 10,80 | 10,80 | 4,85% | 636,00 |
| 10.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | 1,00 |
| 09.06.2025 | 10,80 | 10,80 | 10,40 | 10,40 | 2,97% | 103,00 |
| 06.06.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -1,94% | 500,00 |
| 05.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -5,50% | 400,00 |
| 04.06.2025 | 10,80 | 10,90 | 10,80 | 10,90 | -2,24% | 190,00 |
| 03.06.2025 | 11,10 | 11,40 | 11,00 | 11,15 | -2,19% | - |
| 02.06.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | 83,00 |
| 30.05.2025 | 11,60 | 11,70 | 11,30 | 11,40 | -5,79% | - |
| 29.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 40,00 |
| 28.05.2025 | 12,80 | 12,80 | 11,50 | 12,50 | -5,30% | 4.512,00 |
| 27.05.2025 | 14,50 | 14,50 | 13,10 | 13,20 | -6,71% | 928,00 |
| 26.05.2025 | 13,90 | 14,35 | 13,90 | 14,15 | 2,17% | - |
| 23.05.2025 | 14,20 | 14,25 | 13,50 | 13,85 | -2,12% | - |
| 22.05.2025 | 13,85 | 14,50 | 13,70 | 14,15 | 1,80% | - |
| 21.05.2025 | 14,35 | 14,70 | 13,75 | 13,90 | -2,80% | - |
| 20.05.2025 | 14,40 | 14,80 | 14,30 | 14,30 | 6,72% | 193,00 |
| 19.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | 5,00 |
| 16.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 138,00 |
| 15.05.2025 | 14,30 | 14,30 | 14,00 | 14,00 | -1,41% | 6,00 |
| 14.05.2025 | 14,25 | 14,40 | 13,85 | 14,20 | -0,35% | - |
| 13.05.2025 | 14,30 | 14,70 | 14,10 | 14,25 | 1,79% | - |
| 12.05.2025 | 14,10 | 14,30 | 14,00 | 14,00 | 6,87% | 562,00 |
| 09.05.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 2,34% | 800,00 |
| 08.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 1,00 |
| 07.05.2025 | 13,10 | 13,10 | 12,70 | 12,70 | 1,60% | 33,00 |
| 06.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | 15,00 |
| 05.05.2025 | 12,50 | 13,10 | 12,50 | 13,10 | 0,77% | 1.098,00 |
| 02.05.2025 | 12,90 | 13,00 | 12,80 | 13,00 | -1,89% | 353,00 |
| 30.04.2025 | 13,70 | 13,80 | 13,15 | 13,25 | -3,64% | - |
| 29.04.2025 | 13,65 | 13,80 | 13,45 | 13,75 | -3,17% | - |
| 28.04.2025 | 13,60 | 14,20 | 13,60 | 14,20 | 2,16% | 62,00 |
| 25.04.2025 | 13,95 | 14,30 | 13,80 | 13,90 | -2,80% | - |
| 24.04.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -2,05% | 2.100,00 |
| 23.04.2025 | 14,90 | 14,90 | 14,30 | 14,60 | 4,29% | 892,00 |
| 22.04.2025 | 13,60 | 14,00 | 13,30 | 14,00 | 2,19% | 1.830,00 |
| 17.04.2025 | 13,30 | 13,70 | 13,30 | 13,70 | 3,01% | 1.121,00 |
| 16.04.2025 | 13,00 | 13,50 | 12,85 | 13,30 | -3,62% | - |
| 15.04.2025 | 13,80 | 13,90 | 13,40 | 13,80 | 0,00% | 332,00 |
| 14.04.2025 | 13,00 | 13,80 | 13,00 | 13,80 | 24,32% | 380,00 |
| 11.04.2025 | 10,70 | 11,10 | 10,40 | 11,10 | 0,91% | 894,00 |
| 10.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | 300,00 |
| 09.04.2025 | 9,65 | 11,20 | 9,15 | 11,05 | 11,62% | - |
| 08.04.2025 | 9,95 | 9,95 | 9,65 | 9,90 | 2,59% | 290,00 |
| 07.04.2025 | 10,00 | 10,00 | 9,50 | 9,65 | -2,03% | 2.068,00 |
| 04.04.2025 | 11,40 | 11,40 | 9,85 | 9,85 | -16,53% | 145,00 |
| 03.04.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -3,28% | 87,00 |
| 02.04.2025 | 12,25 | 12,35 | 11,95 | 12,20 | 0,00% | - |
| 01.04.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 1,67% | 398,00 |
| 31.03.2025 | 12,60 | 12,60 | 11,75 | 12,00 | -3,23% | - |
| 28.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -6,77% | 663,00 |
| 27.03.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -1,85% | 565,00 |
| 26.03.2025 | 14,05 | 14,25 | 13,35 | 13,55 | -3,21% | - |
| 25.03.2025 | 12,95 | 14,00 | 12,70 | 14,00 | 8,11% | - |
| 24.03.2025 | 13,50 | 13,75 | 12,95 | 12,95 | -1,89% | - |
| 21.03.2025 | 12,40 | 13,35 | 12,30 | 13,20 | 5,18% | - |
| 20.03.2025 | 12,70 | 12,90 | 12,50 | 12,55 | -1,57% | - |
| 19.03.2025 | 11,80 | 12,75 | 11,80 | 12,75 | 7,59% | - |
| 18.03.2025 | 12,50 | 12,75 | 11,75 | 11,85 | -5,20% | - |
| 17.03.2025 | 13,40 | 13,40 | 12,50 | 12,50 | -4,94% | 4,00 |
| 14.03.2025 | 12,10 | 13,15 | 12,00 | 13,15 | 6,05% | - |
| 13.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,20% | 15,00 |
| 12.03.2025 | 11,50 | 12,65 | 11,35 | 12,55 | 10,09% | - |
| 11.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -9,52% | 70,00 |
| 10.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 31,00 |
| 07.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 2,00 |
| 06.03.2025 | 13,10 | 13,10 | 12,35 | 12,40 | -4,98% | - |
| 05.03.2025 | 12,55 | 13,05 | 12,20 | 13,05 | 3,57% | - |
| 04.03.2025 | 12,80 | 13,00 | 12,00 | 12,60 | -2,33% | - |
| 03.03.2025 | 13,00 | 13,20 | 12,60 | 12,90 | 3,20% | 617,00 |
| 28.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,04% | 87,00 |
| 27.02.2025 | 13,20 | 13,35 | 12,25 | 12,25 | -8,58% | - |
| 26.02.2025 | 12,80 | 13,40 | 12,80 | 13,40 | 5,51% | 114,00 |
| 25.02.2025 | 12,50 | 12,70 | 12,40 | 12,70 | -4,15% | 919,00 |
| 24.02.2025 | 13,40 | 13,80 | 13,00 | 13,25 | -0,75% | - |
| 21.02.2025 | 14,10 | 14,40 | 13,30 | 13,35 | -5,32% | - |
| 20.02.2025 | 13,75 | 14,15 | 13,45 | 14,10 | 2,55% | - |
| 19.02.2025 | 13,85 | 14,25 | 13,65 | 13,75 | -1,08% | - |
| 18.02.2025 | 13,40 | 13,90 | 12,70 | 13,90 | 2,21% | 1.840,00 |
| 17.02.2025 | 14,40 | 14,50 | 13,60 | 13,60 | -0,73% | 726,00 |
| 14.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 1.000,00 |
| 13.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | 250,00 |
| 12.02.2025 | 13,45 | 14,05 | 13,10 | 13,65 | 1,87% | - |